Jiangsu Bioperfectus Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.723	35.730	34.932	35.237	35.237	683,043
2023-10-31	34.426	35.764	34.108	35.737	35.737	1,958,865
2023-10-30	34.122	35.014	33.737	34.358	34.358	1,664,098
2023-10-27	32.318	35.054	31.960	34.899	34.899	1,986,287
2023-10-26	32.635	32.635	31.865	32.351	32.351	483,715
2023-10-25	32.628	32.845	32.243	32.581	32.581	598,847
2023-10-24	31.737	32.655	31.432	32.432	32.432	566,322
2023-10-23	32.527	32.554	31.554	31.737	31.737	605,645
2023-10-20	33.101	33.101	32.405	32.595	32.595	800,807
2023-10-19	33.784	33.851	33.027	33.054	33.054	788,046
2023-10-18	34.493	34.493	33.635	33.851	33.851	592,063
2023-10-17	34.750	34.797	34.061	34.493	34.493	663,643
2023-10-16	35.176	35.608	34.534	34.608	34.608	876,778
2023-10-13	34.932	35.662	34.811	34.845	34.845	636,240
2023-10-12	34.980	36.007	34.939	35.027	35.027	848,708
2023-10-11	33.811	35.912	33.770	34.804	34.804	1,447,818
2023-10-10	34.642	34.642	33.554	33.561	33.561	953,925
2023-10-09	34.716	34.865	33.987	34.534	34.534	1,034,832
2023-09-28	35.000	35.128	34.628	34.737	34.737	510,379
2023-09-27	33.892	35.216	33.892	35.000	35.000	996,935
2023-09-26	34.338	34.628	33.885	34.189	34.189	530,735
2023-09-25	34.554	34.838	34.243	34.487	34.487	516,912
2023-09-22	33.574	34.622	33.162	34.554	34.554	867,066
2023-09-21	33.831	33.993	33.460	33.595	33.595	413,171
2023-09-20	34.155	34.601	33.912	33.966	33.966	438,794
2023-09-19	34.122	34.784	34.122	34.230	34.230	475,997
2023-09-18	34.264	34.710	33.885	34.277	34.277	691,358
2023-09-15	33.466	34.642	33.054	34.189	34.189	822,789
2023-09-14	33.865	34.020	33.027	33.135	33.135	500,043
2023-09-13	34.696	34.696	33.493	33.784	33.784	635,491
2023-09-12	33.696	34.932	33.473	34.595	34.595	1,052,719
2023-09-11	32.237	33.892	32.237	33.676	33.676	1,394,490
2023-09-08	32.385	32.561	32.203	32.378	32.378	313,597
2023-09-07	33.122	33.135	32.358	32.392	32.392	690,687
2023-09-06	33.210	33.284	33.000	33.189	33.189	597,132
2023-09-05	33.615	34.020	33.142	33.399	33.399	788,166
2023-09-04	34.493	34.493	33.588	33.824	33.824	806,616
2023-09-01	34.541	34.662	33.905	34.108	34.108	1,081,828
2023-08-31	33.372	35.135	32.750	34.824	34.824	2,223,760
2023-08-30	34.784	35.865	34.473	35.189	35.189	1,246,805
2023-08-29	33.210	34.622	32.973	34.554	34.554	1,074,804
2023-08-28	33.514	35.257	33.061	33.108	33.108	1,740,015
2023-08-25	32.743	32.966	32.162	32.162	32.162	497,234
2023-08-24	32.804	33.230	32.365	32.696	32.696	475,185
2023-08-23	33.243	33.500	32.838	32.899	32.899	431,673
2023-08-22	34.351	34.480	32.784	33.331	33.331	1,128,794
2023-08-21	34.818	35.034	33.905	34.412	34.412	645,525
2023-08-18	35.338	35.588	34.642	34.669	34.669	802,623
2023-08-17	35.500	35.770	34.878	35.351	35.351	640,398
2023-08-16	35.223	36.939	35.196	35.716	35.716	1,150,621
2023-08-15	35.473	35.628	34.865	35.284	35.284	498,968
2023-08-14	36.027	36.216	35.000	35.541	35.541	915,454
2023-08-11	36.487	36.993	35.987	36.047	36.047	764,730
2023-08-10	36.487	36.554	35.696	36.000	36.000	610,722
2023-08-09	34.676	37.345	34.669	36.412	36.412	1,785,184
2023-08-08	34.770	35.304	34.615	34.831	34.831	1,014,764
2023-08-07	35.953	36.108	34.601	34.770	34.770	1,191,152
2023-08-04	36.446	36.932	35.905	35.905	35.905	705,373
2023-08-03	35.453	36.324	35.237	36.243	36.243	617,802
2023-08-02	36.041	36.041	35.311	35.392	35.392	480,083

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-30	10.0000 CNY
2021-06-23	5.5000 CNY
2020-09-25	1.5000 CNY
2020-06-22	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.